Financial News

Cti Inds Corp (NQ: CTIB )

1.705 USD -0.145 (-7.84%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 6.390 6.393 6.393 6.393 21 +0.18(+2.94%)
Sep 29, 2016 6.200 6.210 6.200 6.210 610 -0.07(-1.17%)
Sep 28, 2016 6.190 6.284 6.180 6.284 1,530 +0.03(+0.55%)
Sep 27, 2016 6.280 6.280 6.020 6.249 3,528 +0.03(+0.47%)
Sep 26, 2016 6.100 6.260 6.100 6.220 9,202 -0.09(-1.43%)
Sep 23, 2016 6.310 6.310 6.310 6.310 301 +0.06(+0.96%)
Sep 22, 2016 6.250 6.250 6.030 6.250 33,104 -0.05(-0.79%)
Sep 21, 2016 6.300 6.300 6.300 6.300 496 -0.25(-3.82%)
Sep 16, 2016 6.550 6.550 6.550 6.550 53 -0.07(-1.01%)
Sep 14, 2016 6.550 6.617 6.617 6.617 1 +0.28(+4.45%)
Sep 13, 2016 6.230 6.335 6.230 6.335 1,626 +0.08(+1.36%)
Sep 12, 2016 6.250 6.250 6.230 6.250 408 +0.02(+0.32%)
Sep 09, 2016 6.230 6.230 6.230 6.230 141 -0.32(-4.88%)
Sep 08, 2016 6.550 6.550 6.520 6.550 678 +0.30(+4.80%)
Sep 07, 2016 6.250 6.670 6.250 6.250 1,556 +0.00(+0.00%)
Sep 06, 2016 6.250 6.250 6.250 6.250 799 -0.18(-2.73%)
Sep 02, 2016 6.430 6.426 6.426 6.426 300 +0.20(+3.14%)
Aug 31, 2016 6.400 6.230 6.230 6.230 1,400 +0.11(+1.75%)
Aug 30, 2016 6.160 6.160 6.123 6.123 2,066 -0.47(-7.10%)
Aug 29, 2016 6.570 6.620 6.510 6.591 5,098 +0.33(+5.29%)
Aug 26, 2016 6.290 6.290 6.220 6.260 2,004 -0.23(-3.54%)
Aug 25, 2016 6.490 6.490 6.490 6.490 111 +0.08(+1.25%)
Aug 24, 2016 6.260 6.800 6.260 6.410 14,008 +0.20(+3.22%)
Aug 23, 2016 5.990 6.220 5.990 6.210 17,254 +0.13(+2.14%)
Aug 22, 2016 6.020 6.090 6.020 6.080 6,915 -0.11(-1.78%)
Aug 19, 2016 6.192 6.192 6.025 6.190 2,758 -0.09(-1.43%)
Aug 18, 2016 6.450 6.705 6.110 6.280 3,992 -0.62(-8.98%)
Aug 17, 2016 6.900 6.900 6.900 6.900 485 +0.40(+6.15%)
Aug 16, 2016 6.890 7.017 5.750 6.500 10,221 -0.37(-5.39%)
Aug 15, 2016 7.270 7.600 6.850 6.870 21,088 -0.35(-4.85%)
Aug 11, 2016 7.230 7.220 7.220 7.220 1 +0.13(+1.83%)
Aug 10, 2016 7.090 7.090 7.090 7.090 238 -0.24(-3.27%)
Aug 09, 2016 7.230 7.420 7.230 7.330 830 +0.23(+3.24%)
Aug 08, 2016 7.120 7.140 7.100 7.100 1,015 +0.00(+0.00%)
Aug 04, 2016 7.450 7.100 7.100 7.100 163 -0.20(-2.74%)
Aug 03, 2016 7.000 7.349 6.910 7.300 10,460 +0.40(+5.80%)
Aug 02, 2016 6.970 6.970 6.900 6.900 615 -0.08(-1.15%)
Aug 01, 2016 6.964 6.980 6.890 6.980 950 -0.02(-0.29%)
Jul 29, 2016 7.000 7.000 7.000 7.000 150 -0.01(-0.14%)
Jul 28, 2016 7.030 7.030 7.010 7.010 227 -0.01(-0.14%)
Jul 27, 2016 7.020 7.020 7.020 7.020 1,013 -0.03(-0.48%)
Jul 20, 2016 7.040 7.054 7.054 7.054 102 -0.01(-0.09%)
Jul 15, 2016 7.060 7.060 7.060 7.060 6 +0.03(+0.37%)
Jul 14, 2016 7.078 7.078 7.034 7.034 1,000 -0.04(-0.51%)
Jul 13, 2016 7.230 7.230 7.065 7.070 1,417 +0.06(+0.86%)
Jul 08, 2016 7.090 7.010 7.010 7.010 22 -0.31(-4.23%)
Jul 07, 2016 7.000 7.320 6.960 7.320 6,400 +0.23(+3.24%)
Jul 05, 2016 7.210 7.210 6.920 7.090 2,513 -0.02(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback